Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
11.16
+0.10 (0.90%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.0311.3010.8811.07-0.09%195,286
Oct 28, 202510.9811.2710.8111.0611.060.73%180,074
Oct 27, 202510.9411.4010.9110.9810.980.37%287,734
Oct 24, 202510.9111.1310.8110.9410.941.30%232,331
Oct 23, 202510.6111.1210.5910.8010.801.79%365,649
Oct 22, 202510.3110.6610.1910.6110.613.01%243,140
Oct 21, 202510.4810.5510.1910.3010.30-1.62%101,291
Oct 20, 202510.7010.7410.4510.4710.47-0.66%140,809
Oct 17, 202510.7110.9010.4810.5410.54-1.95%330,860
Oct 16, 202510.8910.9010.3510.7510.75-0.56%196,931
Oct 15, 202511.2411.289.9010.8110.81-2.61%239,386
Oct 14, 202510.9511.3610.7311.1011.101.37%302,948
Oct 13, 202510.7010.9910.6810.9510.953.30%214,283
Oct 10, 202510.7410.9510.4310.6010.60-1.03%349,223
Oct 9, 202510.6110.9910.5310.7110.710.56%194,954
Oct 8, 202510.6310.7010.4910.6510.650.19%179,634
Oct 7, 202510.5710.8010.3610.6310.630.95%230,516
Oct 6, 202510.6710.6710.4410.5310.53-1.03%273,421
Oct 3, 202510.3910.8410.3910.6410.642.50%308,838
Oct 2, 202510.5110.5110.1910.3810.38-0.95%248,799
Oct 1, 202510.4410.6210.1010.4810.48-0.29%219,948
Sep 30, 202510.5010.7110.3910.5110.51-0.28%252,498
Sep 29, 202510.7010.8110.3310.5410.54-0.75%298,985
Sep 26, 202510.6410.8710.5010.6210.62-1.76%231,450
Sep 25, 202510.7110.8910.5510.8110.81-222,847
Sep 24, 202510.8110.8810.2310.8110.811.98%293,312
Sep 23, 202511.1911.4910.5110.6010.60-3.20%651,534
Sep 22, 202510.6811.0310.5010.9510.952.34%337,516
Sep 19, 202510.5310.8910.5310.7010.702.05%691,683
Sep 18, 202510.1910.5810.1010.4910.492.89%391,271
Sep 17, 202510.0010.309.8910.1910.192.52%362,111
Sep 16, 20259.779.979.619.949.942.05%188,265
Sep 15, 20259.489.889.239.749.743.51%206,692
Sep 12, 20259.599.679.349.419.41-1.98%320,385
Sep 11, 20259.619.899.459.609.60-0.62%459,145
Sep 10, 20259.339.959.199.669.662.22%448,459
Sep 9, 20259.669.718.679.459.45-4.93%920,059
Sep 8, 20259.609.959.409.949.945.30%833,926
Sep 5, 20259.469.589.209.449.440.43%157,802
Sep 4, 20259.399.639.259.409.400.64%215,094
Sep 3, 20259.129.589.019.349.342.30%320,120
Sep 2, 20258.189.208.139.139.1314.41%760,879
Aug 29, 20258.148.327.907.987.98-1.24%308,592
Aug 28, 20258.568.597.958.088.08-5.50%289,039
Aug 27, 20258.448.748.418.558.551.18%124,373
Aug 26, 20258.458.528.378.458.450.12%101,051
Aug 25, 20258.568.618.428.448.44-1.86%137,371
Aug 22, 20258.378.628.288.608.603.24%157,814
Aug 21, 20258.118.408.068.338.332.84%111,789
Aug 20, 20258.198.308.068.108.10-0.74%103,002